KissMeData/065510/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160601	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	17970	1180	2	7.03	2175072490	123994	114.37	16530	17970	16530	21800	11760	16790	17541.23	4.02	0	-4051	17970	17380	17080	16490	16190	17230	16340	61	5010	500	11750	10	1	12136371	2181	12.51	1.88	12	1.02	1437.00	9582.00	26400	20230801	-31.93	8110	20220930	121.58	26400	-31.93	20230801	9420	90.76	20230316	26400	-31.93	20230801	8110	121.58	20220930	3.37	N	065510	500	60 억	487695	N	N	263	N	N
3	20230927	150604	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	17890	1100	2	6.55	2054644590	117282	108.18	16530	17910	16530	21800	11760	16790	17518.84	4.02	0	-2393	17970	17380	17080	16490	16190	17230	16340	61	5010	500	11750	10	1	12136371	2171	12.45	1.87	12	0.97	1437.00	9582.00	26400	20230801	-32.23	8110	20220930	120.59	26400	-32.23	20230801	9420	89.92	20230316	26400	-32.23	20230801	8110	120.59	20220930	3.37	N	065510	500	60 억	487695	N	N	60	N	N
4	20230927	140605	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	17840	1050	2	6.25	1815336310	103888	95.83	16530	17840	16530	21800	11760	16790	17473.97	4.02	0	-903	17970	17380	17080	16490	16190	17230	16340	61	5010	500	11750	10	1	12136371	2165	12.41	1.86	12	0.86	1437.00	9582.00	26400	20230801	-32.42	8110	20220930	119.98	26400	-32.42	20230801	9420	89.38	20230316	26400	-32.42	20230801	8110	119.98	20220930	3.37	N	065510	500	60 억	487695	N	N	60	N	N
5	20230927	130558	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	17750	960	2	5.72	1580279960	90677	83.64	16530	17790	16530	21800	11760	16790	17427.57	4.02	0	428	17970	17380	17080	16490	16190	17230	16340	61	5010	500	11750	10	1	12136371	2154	12.35	1.85	12	0.75	1437.00	9582.00	26400	20230801	-32.77	8110	20220930	118.87	26400	-32.77	20230801	9420	88.43	20230316	26400	-32.77	20230801	8110	118.87	20220930	3.37	N	065510	500	60 억	487695	N	N	60	N	N
6	20230927	120558	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	17670	880	2	5.24	1357941650	78152	72.09	16530	17750	16530	21800	11760	16790	17375.65	4.02	0	-108	17970	17380	17080	16490	16190	17230	16340	61	5010	500	11750	10	1	12136371	2144	12.30	1.84	12	0.64	1437.00	9582.00	26400	20230801	-33.07	8110	20220930	117.88	26400	-33.07	20230801	9420	87.58	20230316	26400	-33.07	20230801	8110	117.88	20220930	3.37	N	065510	500	60 억	487695	N	N	60	N	N
7	20230927	110603	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	17670	880	2	5.24	1211888600	69884	64.46	16530	17750	16530	21800	11760	16790	17341.43	4.02	0	769	17970	17380	17080	16490	16190	17230	16340	61	5010	500	11750	10	1	12136371	2144	12.30	1.84	12	0.58	1437.00	9582.00	26400	20230801	-33.07	8110	20220930	117.88	26400	-33.07	20230801	9420	87.58	20230316	26400	-33.07	20230801	8110	117.88	20220930	3.37	N	065510	500	60 억	487695	N	N	60	N	N
8	20230927	100559	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	17590	800	2	4.76	827808930	48066	44.34	16530	17590	16530	21800	11760	16790	17222.34	4.02	0	-1962	17970	17380	17080	16490	16190	17230	16340	61	5010	500	11750	10	1	12136371	2135	12.24	1.84	12	0.40	1437.00	9582.00	26400	20230801	-33.37	8110	20220930	116.89	26400	-33.37	20230801	9420	86.73	20230316	26400	-33.37	20230801	8110	116.89	20220930	3.37	N	065510	500	60 억	487695	N	N	60	N	N
9	20230927	090607	00	50.00	KOSDAQ	의료정밀기기	N	N	N	N	50	N	17070	280	2	1.67	92828000	5529	5.10	16530	17080	16530	21800	11760	16790	16789.29	4.02	0	1278	17970	17380	17080	16490	16190	17230	16340	61	5010	500	11750	10	1	12136371	2072	11.88	1.78	12	0.05	1437.00	9582.00	26400	20230801	-35.34	8110	20220930	110.48	26400	-35.34	20230801	9420	81.21	20230316	26400	-35.34	20230801	8110	110.48	20220930	3.37	N	065510	500	60 억	487695	N	N	60	N	N
10	20230926	160559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16790	-590	5	-3.39	1831103850	107446	155.30	17670	17670	16780	22550	12170	17380	17043.41	3.74	0	35217	18206	17792	17576	17162	16946	17685	17055	61	5170	500	12160	10	1	12136371	2038	11.68	1.75	12	0.89	1437.00	9582.00	26400	20230801	-36.40	8110	20220930	107.03	26400	-36.40	20230801	9420	78.24	20230316	26400	-36.40	20230801	8110	107.03	20220930	3.39	N	065510	500	60 억	453510	N	N	60	N	N
11	20230926	150559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16870	-510	5	-2.93	1648094280	96556	139.56	17670	17670	16790	22550	12170	17380	17068.79	3.74	0	30110	18206	17792	17576	17162	16946	17685	17055	61	5170	500	12160	10	1	12136371	2047	11.74	1.76	12	0.80	1437.00	9582.00	26400	20230801	-36.10	8110	20220930	108.01	26400	-36.10	20230801	9420	79.09	20230316	26400	-36.10	20230801	8110	108.01	20220930	3.39	N	065510	500	60 억	453510	N	N	0	N	N
12	20230926	140553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16880	-500	5	-2.88	1413975900	82660	119.48	17670	17670	16840	22550	12170	17380	17105.93	3.74	0	24858	18206	17792	17576	17162	16946	17685	17055	61	5170	500	12160	10	1	12136371	2049	11.75	1.76	12	0.68	1437.00	9582.00	26400	20230801	-36.06	8110	20220930	108.14	26400	-36.06	20230801	9420	79.19	20230316	26400	-36.06	20230801	8110	108.14	20220930	3.39	N	065510	500	60 억	453510	N	N	0	N	N
13	20230926	130556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	16980	-400	5	-2.30	1178416550	68710	99.31	17670	17670	16890	22550	12170	17380	17150.58	3.74	0	20728	18206	17792	17576	17162	16946	17685	17055	61	5170	500	12160	10	1	12136371	2061	11.82	1.77	12	0.57	1437.00	9582.00	26400	20230801	-35.68	8110	20220930	109.37	26400	-35.68	20230801	9420	80.25	20230316	26400	-35.68	20230801	8110	109.37	20220930	3.39	N	065510	500	60 억	453510	N	N	0	N	N
14	20230926	120558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17020	-360	5	-2.07	883893040	51316	74.17	17670	17670	16920	22550	12170	17380	17224.51	3.74	0	11778	18206	17792	17576	17162	16946	17685	17055	61	5170	500	12160	10	1	12136371	2066	11.84	1.78	12	0.42	1437.00	9582.00	26400	20230801	-35.53	8110	20220930	109.86	26400	-35.53	20230801	9420	80.68	20230316	26400	-35.53	20230801	8110	109.86	20220930	3.39	N	065510	500	60 억	453510	N	N	0	N	N
15	20230926	110557	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17030	-350	5	-2.01	655553460	37881	54.75	17670	17670	17020	22550	12170	17380	17305.60	3.74	0	5434	18206	17792	17576	17162	16946	17685	17055	61	5170	500	12160	10	1	12136371	2067	11.85	1.78	12	0.31	1437.00	9582.00	26400	20230801	-35.49	8110	20220930	109.99	26400	-35.49	20230801	9420	80.79	20230316	26400	-35.49	20230801	8110	109.99	20220930	3.39	N	065510	500	60 억	453510	N	N	0	N	N
16	20230926	100555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17300	-80	5	-0.46	419750780	24186	34.96	17670	17670	17200	22550	12170	17380	17355.11	3.74	0	3289	18206	17792	17576	17162	16946	17685	17055	61	5170	500	12160	10	1	12136371	2100	12.04	1.81	12	0.20	1437.00	9582.00	26400	20230801	-34.47	8110	20220930	113.32	26400	-34.47	20230801	9420	83.65	20230316	26400	-34.47	20230801	8110	113.32	20220930	3.39	N	065510	500	60 억	453510	N	N	0	N	N
17	20230926	090556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17360	-20	5	-0.12	36378990	2084	3.01	17670	17670	17360	22550	12170	17380	17456.33	3.74	0	146	18206	17792	17576	17162	16946	17685	17055	61	5170	500	12160	10	1	12136371	2107	12.08	1.81	12	0.02	1437.00	9582.00	26400	20230801	-34.24	8110	20220930	114.06	26400	-34.24	20230801	9420	84.29	20230316	26400	-34.24	20230801	8110	114.06	20220930	3.39	N	065510	500	60 억	453510	N	N	0	N	N
18	20230925	160556	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17380	-340	5	-1.92	1208332780	68459	79.23	17720	17990	17360	23000	12410	17720	17650.52	3.71	0	3289	18693	18206	17773	17286	16853	18450	17530	61	5280	500	12400	10	1	12136371	2109	12.09	1.81	12	0.56	1437.00	9582.00	26400	20230801	-34.17	8110	20220930	114.30	26400	-34.17	20230801	9420	84.50	20230316	26400	-34.17	20230801	8110	114.30	20220930	3.51	N	065510	500	60 억	450569	N	N	1324	N	N
19	20230925	150559	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17480	-240	5	-1.35	1158041000	65568	75.88	17720	17990	17360	23000	12410	17720	17661.67	3.71	0	3277	18693	18206	17773	17286	16853	18450	17530	61	5280	500	12400	10	1	12136371	2121	12.16	1.82	12	0.54	1437.00	9582.00	26400	20230801	-33.79	8110	20220930	115.54	26400	-33.79	20230801	9420	85.56	20230316	26400	-33.79	20230801	8110	115.54	20220930	3.51	N	065510	500	60 억	450569	N	N	1324	N	N
20	20230925	140549	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17460	-260	5	-1.47	1000036190	56509	65.40	17720	17990	17460	23000	12410	17720	17696.93	3.71	0	4531	18693	18206	17773	17286	16853	18450	17530	61	5280	500	12400	10	1	12136371	2119	12.15	1.82	12	0.47	1437.00	9582.00	26400	20230801	-33.86	8110	20220930	115.29	26400	-33.86	20230801	9420	85.35	20230316	26400	-33.86	20230801	8110	115.29	20220930	3.51	N	065510	500	60 억	450569	N	N	1324	N	N
21	20230925	130553	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17700	-20	5	-0.11	774563460	43730	50.61	17720	17990	17510	23000	12410	17720	17712.40	3.71	0	10017	18693	18206	17773	17286	16853	18450	17530	61	5280	500	12400	10	1	12136371	2148	12.32	1.85	12	0.36	1437.00	9582.00	26400	20230801	-32.95	8110	20220930	118.25	26400	-32.95	20230801	9420	87.90	20230316	26400	-32.95	20230801	8110	118.25	20220930	3.51	N	065510	500	60 억	450569	N	N	1324	N	N
22	20230925	120558	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17700	-20	5	-0.11	741170700	41844	48.42	17720	17990	17510	23000	12410	17720	17712.71	3.71	0	11233	18693	18206	17773	17286	16853	18450	17530	61	5280	500	12400	10	1	12136371	2148	12.32	1.85	12	0.34	1437.00	9582.00	26400	20230801	-32.95	8110	20220930	118.25	26400	-32.95	20230801	9420	87.90	20230316	26400	-32.95	20230801	8110	118.25	20220930	3.51	N	065510	500	60 억	450569	N	N	1324	N	N
23	20230925	110552	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17690	-30	5	-0.17	697973460	39402	45.60	17720	17990	17510	23000	12410	17720	17714.16	3.71	0	11965	18693	18206	17773	17286	16853	18450	17530	61	5280	500	12400	10	1	12136371	2147	12.31	1.85	12	0.32	1437.00	9582.00	26400	20230801	-32.99	8110	20220930	118.13	26400	-32.99	20230801	9420	87.79	20230316	26400	-32.99	20230801	8110	118.13	20220930	3.51	N	065510	500	60 억	450569	N	N	1324	N	N
24	20230925	100555	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17790	70	2	0.40	619934500	35002	40.51	17720	17990	17510	23000	12410	17720	17711.40	3.71	0	13192	18693	18206	17773	17286	16853	18450	17530	61	5280	500	12400	10	1	12136371	2159	12.38	1.86	12	0.29	1437.00	9582.00	26400	20230801	-32.61	8110	20220930	119.36	26400	-32.61	20230801	9420	88.85	20230316	26400	-32.61	20230801	8110	119.36	20220930	3.51	N	065510	500	60 억	450569	N	N	1324	N	N
25	20230925	090554	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17700	-20	5	-0.11	25683670	1462	1.69	17720	17720	17510	23000	12410	17720	17566.44	3.71	0	-178	18693	18206	17773	17286	16853	18450	17530	61	5280	500	12400	10	1	12136371	2148	12.32	1.85	12	0.01	1437.00	9582.00	26400	20230801	-32.95	8110	20220930	118.25	26400	-32.95	20230801	9420	87.90	20230316	26400	-32.95	20230801	8110	118.25	20220930	3.51	N	065510	500	60 억	450569	N	N	1324	N	N
26	20230922	160613	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17720	0	3	0.00	1537473540	85763	89.81	17640	18260	17340	23000	12410	17720	17929.23	3.94	5000	-27611	18166	17942	17566	17342	16966	18055	17455	61	5280	500	12400	10	1	12136371	2151	12.33	1.85	12	0.71	1437.00	9582.00	26400	20230801	-32.88	8110	20220930	118.50	26400	-32.88	20230801	9420	88.11	20230316	26400	-32.88	20230801	8110	118.50	20220930	3.53	N	065510	500	60 억	478233	N	N	1324	N	N
27	20230922	150610	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17760	40	2	0.23	1444670250	80530	84.33	17640	18260	17340	23000	12410	17720	17939.53	3.94	5000	-26633	18166	17942	17566	17342	16966	18055	17455	61	5280	500	12400	10	1	12136371	2155	12.36	1.85	12	0.66	1437.00	9582.00	26400	20230801	-32.73	8110	20220930	118.99	26400	-32.73	20230801	9420	88.54	20230316	26400	-32.73	20230801	8110	118.99	20220930	3.53	N	065510	500	60 억	478233	N	N	0	N	N
28	20230922	140611	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17820	100	2	0.56	1372607470	76489	80.10	17640	18260	17340	23000	12410	17720	17945.16	3.94	5000	-25137	18166	17942	17566	17342	16966	18055	17455	61	5280	500	12400	10	1	12136371	2163	12.40	1.86	12	0.63	1437.00	9582.00	26400	20230801	-32.50	8110	20220930	119.73	26400	-32.50	20230801	9420	89.17	20230316	26400	-32.50	20230801	8110	119.73	20220930	3.53	N	065510	500	60 억	478233	N	N	0	N	N
29	20230922	130535	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17960	240	2	1.35	1268258580	70668	74.00	17640	18260	17340	23000	12410	17720	17946.72	3.94	5000	-23008	18166	17942	17566	17342	16966	18055	17455	61	5280	500	12400	10	1	12136371	2180	12.50	1.87	12	0.58	1437.00	9582.00	26400	20230801	-31.97	8110	20220930	121.45	26400	-31.97	20230801	9420	90.66	20230316	26400	-31.97	20230801	8110	121.45	20220930	3.53	N	065510	500	60 억	478233	N	N	0	N	N
30	20230922	120533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18180	460	2	2.60	1040769400	58087	60.83	17640	18260	17340	23000	12410	17720	17917.42	3.94	5000	-15551	18166	17942	17566	17342	16966	18055	17455	61	5280	500	12400	10	1	12136371	2206	12.65	1.90	12	0.48	1437.00	9582.00	26400	20230801	-31.14	8110	20220930	124.17	26400	-31.14	20230801	9420	92.99	20230316	26400	-31.14	20230801	8110	124.17	20220930	3.53	N	065510	500	60 억	478233	N	N	0	N	N
31	20230922	110529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18000	280	2	1.58	867066420	48477	50.77	17640	18260	17340	23000	12410	17720	17886.14	3.94	5000	-10505	18166	17942	17566	17342	16966	18055	17455	61	5280	500	12400	10	1	12136371	2185	12.53	1.88	12	0.40	1437.00	9582.00	26400	20230801	-31.82	8110	20220930	121.95	26400	-31.82	20230801	9420	91.08	20230316	26400	-31.82	20230801	8110	121.95	20220930	3.53	N	065510	500	60 억	478233	N	N	0	N	N
32	20230922	100531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17720	0	3	0.00	360301680	20373	21.33	17640	17960	17340	23000	12410	17720	17685.25	3.94	5000	-3521	18166	17942	17566	17342	16966	18055	17455	61	5280	500	12400	10	1	12136371	2151	12.33	1.85	12	0.17	1437.00	9582.00	26400	20230801	-32.88	8110	20220930	118.50	26400	-32.88	20230801	9420	88.11	20230316	26400	-32.88	20230801	8110	118.50	20220930	3.53	N	065510	500	60 억	478233	N	N	0	N	N
33	20230922	090525	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17350	-370	5	-2.09	36047930	2061	2.16	17640	17700	17340	23000	12410	17720	17490.50	3.94	5000	-1173	18166	17942	17566	17342	16966	18055	17455	61	5280	500	12400	10	1	12136371	2106	12.07	1.81	12	0.02	1437.00	9582.00	26400	20230801	-34.28	8110	20220930	113.93	26400	-34.28	20230801	9420	84.18	20230316	26400	-34.28	20230801	8110	113.93	20220930	3.53	N	065510	500	60 억	478233	N	N	0	N	N
34	20230921	160534	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17720	-80	5	-0.45	1667632370	95194	116.10	17690	17790	17190	23100	12460	17800	17518.10	3.88	0	3114	18406	18102	17846	17542	17286	17975	17415	61	5300	500	12460	10	1	12136371	2151	12.33	1.85	12	0.78	1437.00	9582.00	26400	20230801	-32.88	8110	20220930	118.50	26400	-32.88	20230801	9420	88.11	20230316	26400	-32.88	20230801	8110	118.50	20220930	3.48	N	065510	500	60 억	470581	N	N	17	N	N
35	20230921	150526	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17750	-50	5	-0.28	1434499060	82047	100.07	17690	17790	17190	23100	12460	17800	17483.87	3.88	0	4677	18406	18102	17846	17542	17286	17975	17415	61	5300	500	12460	10	1	12136371	2154	12.35	1.85	12	0.68	1437.00	9582.00	26400	20230801	-32.77	8110	20220930	118.87	26400	-32.77	20230801	9420	88.43	20230316	26400	-32.77	20230801	8110	118.87	20220930	3.48	N	065510	500	60 억	470581	N	N	17	N	N
36	20230921	140531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17600	-200	5	-1.12	1082543740	62152	75.80	17690	17790	17190	23100	12460	17800	17417.68	3.88	0	10383	18406	18102	17846	17542	17286	17975	17415	61	5300	500	12460	10	1	12136371	2136	12.25	1.84	12	0.51	1437.00	9582.00	26400	20230801	-33.33	8110	20220930	117.02	26400	-33.33	20230801	9420	86.84	20230316	26400	-33.33	20230801	8110	117.02	20220930	3.48	N	065510	500	60 억	470581	N	N	17	N	N
37	20230921	130524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17230	-570	5	-3.20	773893940	44469	54.24	17690	17790	17220	23100	12460	17800	17403.00	3.88	0	6154	18406	18102	17846	17542	17286	17975	17415	61	5300	500	12460	10	1	12136371	2091	11.99	1.80	12	0.37	1437.00	9582.00	26400	20230801	-34.73	8110	20220930	112.45	26400	-34.73	20230801	9420	82.91	20230316	26400	-34.73	20230801	8110	112.45	20220930	3.48	N	065510	500	60 억	470581	N	N	17	N	N
38	20230921	120520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17370	-430	5	-2.42	569854140	32662	39.84	17690	17790	17280	23100	12460	17800	17447.01	3.88	0	3983	18406	18102	17846	17542	17286	17975	17415	61	5300	500	12460	10	1	12136371	2108	12.09	1.81	12	0.27	1437.00	9582.00	26400	20230801	-34.20	8110	20220930	114.18	26400	-34.20	20230801	9420	84.39	20230316	26400	-34.20	20230801	8110	114.18	20220930	3.48	N	065510	500	60 억	470581	N	N	17	N	N
39	20230921	110533	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17350	-450	5	-2.53	482969570	27661	33.74	17690	17790	17280	23100	12460	17800	17460.31	3.88	0	1603	18406	18102	17846	17542	17286	17975	17415	61	5300	500	12460	10	1	12136371	2106	12.07	1.81	12	0.23	1437.00	9582.00	26400	20230801	-34.28	8110	20220930	113.93	26400	-34.28	20230801	9420	84.18	20230316	26400	-34.28	20230801	8110	113.93	20220930	3.48	N	065510	500	60 억	470581	N	N	17	N	N
40	20230921	100524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17470	-330	5	-1.85	237488080	13511	16.48	17690	17790	17460	23100	12460	17800	17577.39	3.88	0	-1457	18406	18102	17846	17542	17286	17975	17415	61	5300	500	12460	10	1	12136371	2120	12.16	1.82	12	0.11	1437.00	9582.00	26400	20230801	-33.83	8110	20220930	115.41	26400	-33.83	20230801	9420	85.46	20230316	26400	-33.83	20230801	8110	115.41	20220930	3.48	N	065510	500	60 억	470581	N	N	17	N	N
41	20230921	090531	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17520	-280	5	-1.57	52330330	2971	3.62	17690	17790	17510	23100	12460	17800	17613.71	3.88	0	-1630	18406	18102	17846	17542	17286	17975	17415	61	5300	500	12460	10	1	12136371	2126	12.19	1.83	12	0.02	1437.00	9582.00	26400	20230801	-33.64	8110	20220930	116.03	26400	-33.64	20230801	9420	85.99	20230316	26400	-33.64	20230801	8110	116.03	20220930	3.48	N	065510	500	60 억	470581	N	N	17	N	N
42	20230920	160529	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17800	-90	5	-0.50	1458742250	81937	66.10	17920	18150	17590	23250	12530	17890	17803.23	3.77	0	12828	18856	18372	18116	17632	17376	18245	17505	61	5360	500	12520	10	1	12136371	2160	12.39	1.86	12	0.68	1437.00	9582.00	26400	20230801	-32.58	8110	20220930	119.48	26400	-32.58	20230801	9420	88.96	20230316	26400	-32.58	20230801	8110	119.48	20220930	3.61	N	065510	500	60 억	457396	N	N	17	N	N
43	20230920	150517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17780	-110	5	-0.61	1386532170	77880	62.83	17920	18150	17590	23250	12530	17890	17803.44	3.77	0	11685	18856	18372	18116	17632	17376	18245	17505	61	5360	500	12520	10	1	12136371	2158	12.37	1.86	12	0.64	1437.00	9582.00	26400	20230801	-32.65	8110	20220930	119.24	26400	-32.65	20230801	9420	88.75	20230316	26400	-32.65	20230801	8110	119.24	20220930	3.61	N	065510	500	60 억	457396	N	N	153	N	N
44	20230920	140523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17650	-240	5	-1.34	1153014510	64705	52.20	17920	18150	17590	23250	12530	17890	17819.56	3.77	0	4337	18856	18372	18116	17632	17376	18245	17505	61	5360	500	12520	10	1	12136371	2142	12.28	1.84	12	0.53	1437.00	9582.00	26400	20230801	-33.14	8110	20220930	117.63	26400	-33.14	20230801	9420	87.37	20230316	26400	-33.14	20230801	8110	117.63	20220930	3.61	N	065510	500	60 억	457396	N	N	153	N	N
45	20230920	130519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17650	-240	5	-1.34	1006472120	56398	45.50	17920	18150	17650	23250	12530	17890	17845.88	3.77	0	-151	18856	18372	18116	17632	17376	18245	17505	61	5360	500	12520	10	1	12136371	2142	12.28	1.84	12	0.46	1437.00	9582.00	26400	20230801	-33.14	8110	20220930	117.63	26400	-33.14	20230801	9420	87.37	20230316	26400	-33.14	20230801	8110	117.63	20220930	3.61	N	065510	500	60 억	457396	N	N	153	N	N
46	20230920	120517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17730	-160	5	-0.89	774903670	43319	34.95	17920	18150	17720	23250	12530	17890	17888.31	3.77	0	2152	18856	18372	18116	17632	17376	18245	17505	61	5360	500	12520	10	1	12136371	2152	12.34	1.85	12	0.36	1437.00	9582.00	26400	20230801	-32.84	8110	20220930	118.62	26400	-32.84	20230801	9420	88.22	20230316	26400	-32.84	20230801	8110	118.62	20220930	3.61	N	065510	500	60 억	457396	N	N	153	N	N
47	20230920	110524	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17860	-30	5	-0.17	596914460	33295	26.86	17920	18150	17720	23250	12530	17890	17928.05	3.77	0	1715	18856	18372	18116	17632	17376	18245	17505	61	5360	500	12520	10	1	12136371	2168	12.43	1.86	12	0.27	1437.00	9582.00	26400	20230801	-32.35	8110	20220930	120.22	26400	-32.35	20230801	9420	89.60	20230316	26400	-32.35	20230801	8110	120.22	20220930	3.61	N	065510	500	60 억	457396	N	N	153	N	N
48	20230920	100514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17950	60	2	0.34	424361050	23695	19.12	17920	18150	17720	23250	12530	17890	17909.31	3.77	0	3148	18856	18372	18116	17632	17376	18245	17505	61	5360	500	12520	10	1	12136371	2178	12.49	1.87	12	0.20	1437.00	9582.00	26400	20230801	-32.01	8110	20220930	121.33	26400	-32.01	20230801	9420	90.55	20230316	26400	-32.01	20230801	8110	121.33	20220930	3.61	N	065510	500	60 억	457396	N	N	153	N	N
49	20230920	090520	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18040	150	2	0.84	23531390	1311	1.06	17920	18060	17920	23250	12530	17890	17949.19	3.77	0	-197	18856	18372	18116	17632	17376	18245	17505	61	5360	500	12520	10	1	12136371	2189	12.55	1.88	12	0.01	1437.00	9582.00	26400	20230801	-31.67	8110	20220930	122.44	26400	-31.67	20230801	9420	91.51	20230316	26400	-31.67	20230801	8110	122.44	20220930	3.61	N	065510	500	60 억	457396	N	N	153	N	N
50	20230919	160518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17890	-490	5	-2.67	2226704000	123765	96.24	18500	18600	17860	23850	12870	18380	17991.85	3.83	0	-3647	18946	18662	18356	18072	17766	18510	17920	61	5470	500	12860	10	1	12136371	2171	12.45	1.87	12	1.02	1437.00	9582.00	26400	20230801	-32.23	8110	20220930	120.59	26400	-32.23	20230801	9420	89.92	20230316	26400	-32.23	20230801	8110	120.59	20220930	3.51	N	065510	500	60 억	464488	N	N	153	N	N
51	20230919	150518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17920	-460	5	-2.50	1963236160	109036	84.79	18500	18600	17900	23850	12870	18380	18005.39	3.83	0	-58	18946	18662	18356	18072	17766	18510	17920	61	5470	500	12860	10	1	12136371	2175	12.47	1.87	12	0.90	1437.00	9582.00	26400	20230801	-32.12	8110	20220930	120.96	26400	-32.12	20230801	9420	90.23	20230316	26400	-32.12	20230801	8110	120.96	20220930	3.51	N	065510	500	60 억	464488	N	N	34	N	N
52	20230919	140514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18030	-350	5	-1.90	1569732760	87115	67.74	18500	18600	17900	23850	12870	18380	18019.09	3.83	0	4772	18946	18662	18356	18072	17766	18510	17920	61	5470	500	12860	10	1	12136371	2188	12.55	1.88	12	0.72	1437.00	9582.00	26400	20230801	-31.70	8110	20220930	122.32	26400	-31.70	20230801	9420	91.40	20230316	26400	-31.70	20230801	8110	122.32	20220930	3.51	N	065510	500	60 억	464488	N	N	34	N	N
53	20230919	130507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18040	-340	5	-1.85	1451384840	80549	62.64	18500	18600	17900	23850	12870	18380	18018.66	3.83	0	5558	18946	18662	18356	18072	17766	18510	17920	61	5470	500	12860	10	1	12136371	2189	12.55	1.88	12	0.66	1437.00	9582.00	26400	20230801	-31.67	8110	20220930	122.44	26400	-31.67	20230801	9420	91.51	20230316	26400	-31.67	20230801	8110	122.44	20220930	3.51	N	065510	500	60 억	464488	N	N	34	N	N
54	20230919	120523	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	17990	-390	5	-2.12	1385549140	76897	59.80	18500	18600	17900	23850	12870	18380	18018.25	3.83	0	5312	18946	18662	18356	18072	17766	18510	17920	61	5470	500	12860	10	1	12136371	2183	12.52	1.88	12	0.63	1437.00	9582.00	26400	20230801	-31.86	8110	20220930	121.82	26400	-31.86	20230801	9420	90.98	20230316	26400	-31.86	20230801	8110	121.82	20220930	3.51	N	065510	500	60 억	464488	N	N	34	N	N
55	20230919	110522	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18070	-310	5	-1.69	991860780	54967	42.74	18500	18600	17920	23850	12870	18380	18044.66	3.83	0	6113	18946	18662	18356	18072	17766	18510	17920	61	5470	500	12860	10	1	12136371	2193	12.57	1.89	12	0.45	1437.00	9582.00	26400	20230801	-31.55	8110	20220930	122.81	26400	-31.55	20230801	9420	91.83	20230316	26400	-31.55	20230801	8110	122.81	20220930	3.51	N	065510	500	60 억	464488	N	N	34	N	N
56	20230919	100519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18080	-300	5	-1.63	780021620	43256	33.64	18500	18600	17920	23850	12870	18380	18032.68	3.83	0	-36	18946	18662	18356	18072	17766	18510	17920	61	5470	500	12860	10	1	12136371	2194	12.58	1.89	12	0.36	1437.00	9582.00	26400	20230801	-31.52	8110	20220930	122.93	26400	-31.52	20230801	9420	91.93	20230316	26400	-31.52	20230801	8110	122.93	20220930	3.51	N	065510	500	60 억	464488	N	N	34	N	N
57	20230919	090517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18110	-270	5	-1.47	55365020	3031	2.36	18500	18600	18110	23850	12870	18380	18266.26	3.83	0	-1290	18946	18662	18356	18072	17766	18510	17920	61	5470	500	12860	10	1	12136371	2198	12.60	1.89	12	0.02	1437.00	9582.00	26400	20230801	-31.40	8110	20220930	123.30	26400	-31.40	20230801	9420	92.25	20230316	26400	-31.40	20230801	8110	123.30	20220930	3.51	N	065510	500	60 억	464488	N	N	34	N	N
58	20230918	160519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18380	-270	5	-1.45	2338723010	128336	119.52	18600	18640	18050	24200	13060	18650	18222.56	3.47	0	41553	19450	19050	18800	18400	18150	18925	18275	61	5550	500	13050	10	1	12136371	2231	12.79	1.92	12	1.06	1437.00	9582.00	26400	20230801	-30.38	8110	20220930	126.63	26400	-30.38	20230801	9420	95.12	20230316	26400	-30.38	20230801	8110	126.63	20220930	3.48	N	065510	500	60 억	421669	N	N	34	N	N
59	20230918	150516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18240	-410	5	-2.20	2040952170	111970	104.27	18600	18640	18050	24200	13060	18650	18227.45	3.47	0	33058	19450	19050	18800	18400	18150	18925	18275	61	5550	500	13050	10	1	12136371	2214	12.69	1.90	12	0.92	1437.00	9582.00	26400	20230801	-30.91	8110	20220930	124.91	26400	-30.91	20230801	9420	93.63	20230316	26400	-30.91	20230801	8110	124.91	20220930	3.48	N	065510	500	60 억	421669	N	N	10	N	N
60	20230918	140530	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18310	-340	5	-1.82	1881875240	103241	96.15	18600	18640	18050	24200	13060	18650	18227.74	3.47	0	31964	19450	19050	18800	18400	18150	18925	18275	61	5550	500	13050	10	1	12136371	2222	12.74	1.91	12	0.85	1437.00	9582.00	26400	20230801	-30.64	8110	20220930	125.77	26400	-30.64	20230801	9420	94.37	20230316	26400	-30.64	20230801	8110	125.77	20220930	3.48	N	065510	500	60 억	421669	N	N	10	N	N
61	20230918	130517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18340	-310	5	-1.66	1612925890	88635	82.54	18600	18600	18050	24200	13060	18650	18197.09	3.47	0	27750	19450	19050	18800	18400	18150	18925	18275	61	5550	500	13050	10	1	12136371	2226	12.76	1.91	12	0.73	1437.00	9582.00	26400	20230801	-30.53	8110	20220930	126.14	26400	-30.53	20230801	9420	94.69	20230316	26400	-30.53	20230801	8110	126.14	20220930	3.48	N	065510	500	60 억	421669	N	N	10	N	N
62	20230918	120518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18290	-360	5	-1.93	1497164240	82299	76.64	18600	18600	18050	24200	13060	18650	18191.44	3.47	0	25578	19450	19050	18800	18400	18150	18925	18275	61	5550	500	13050	10	1	12136371	2220	12.73	1.91	12	0.68	1437.00	9582.00	26400	20230801	-30.72	8110	20220930	125.52	26400	-30.72	20230801	9420	94.16	20230316	26400	-30.72	20230801	8110	125.52	20220930	3.48	N	065510	500	60 억	421669	N	N	10	N	N
63	20230918	110516	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18160	-490	5	-2.63	939586280	51518	47.98	18600	18600	18070	24200	13060	18650	18237.55	3.47	0	6092	19450	19050	18800	18400	18150	18925	18275	61	5550	500	13050	10	1	12136371	2204	12.64	1.90	12	0.42	1437.00	9582.00	26400	20230801	-31.21	8110	20220930	123.92	26400	-31.21	20230801	9420	92.78	20230316	26400	-31.21	20230801	8110	123.92	20220930	3.48	N	065510	500	60 억	421669	N	N	10	N	N
64	20230918	100511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18210	-440	5	-2.36	712322580	39020	36.34	18600	18600	18070	24200	13060	18650	18254.72	3.47	0	5658	19450	19050	18800	18400	18150	18925	18275	61	5550	500	13050	10	1	12136371	2210	12.67	1.90	12	0.32	1437.00	9582.00	26400	20230801	-31.02	8110	20220930	124.54	26400	-31.02	20230801	9420	93.31	20230316	26400	-31.02	20230801	8110	124.54	20220930	3.48	N	065510	500	60 억	421669	N	N	10	N	N
65	20230918	090509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18470	-180	5	-0.97	44404620	2402	2.24	18600	18600	18440	24200	13060	18650	18482.40	3.47	0	-43	19450	19050	18800	18400	18150	18925	18275	61	5550	500	13050	10	1	12136371	2242	12.85	1.93	12	0.02	1437.00	9582.00	26400	20230801	-30.04	8110	20220930	127.74	26400	-30.04	20230801	9420	96.07	20230316	26400	-30.04	20230801	8110	127.74	20220930	3.48	N	065510	500	60 억	421669	N	N	10	N	N
66	20230915	160515	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18650	-120	5	-0.64	2000387700	106469	106.68	18980	19200	18550	24400	13140	18770	18788.59	3.57	0	-13794	19323	19046	18823	18546	18323	18935	18435	61	5630	500	13130	10	1	12136371	2263	12.98	1.95	12	0.88	1437.00	9582.00	26400	20230801	-29.36	8110	20220930	129.96	26400	-29.36	20230801	9420	97.98	20230316	26400	-29.36	20230801	8110	129.96	20220930	3.54	N	065510	500	60 억	432771	N	N	10	N	N
67	20230915	150517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18700	-70	5	-0.37	1906152810	101422	101.63	18980	19200	18550	24400	13140	18770	18794.27	3.57	0	-13129	19323	19046	18823	18546	18323	18935	18435	61	5630	500	13130	10	1	12136371	2270	13.01	1.95	12	0.84	1437.00	9582.00	26400	20230801	-29.17	8110	20220930	130.58	26400	-29.17	20230801	9420	98.51	20230316	26400	-29.17	20230801	8110	130.58	20220930	3.54	N	065510	500	60 억	432771	N	N	12	N	N
68	20230915	140513	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18690	-80	5	-0.43	1773191190	94328	94.52	18980	19200	18550	24400	13140	18770	18798.14	3.57	0	-10888	19323	19046	18823	18546	18323	18935	18435	61	5630	500	13130	10	1	12136371	2268	13.01	1.95	12	0.78	1437.00	9582.00	26400	20230801	-29.20	8110	20220930	130.46	26400	-29.20	20230801	9420	98.41	20230316	26400	-29.20	20230801	8110	130.46	20220930	3.54	N	065510	500	60 억	432771	N	N	12	N	N
69	20230915	130511	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18680	-90	5	-0.48	1419192870	75316	75.47	18980	19200	18560	24400	13140	18770	18843.18	3.57	0	-10179	19323	19046	18823	18546	18323	18935	18435	61	5630	500	13130	10	1	12136371	2267	13.00	1.95	12	0.62	1437.00	9582.00	26400	20230801	-29.24	8110	20220930	130.33	26400	-29.24	20230801	9420	98.30	20230316	26400	-29.24	20230801	8110	130.33	20220930	3.54	N	065510	500	60 억	432771	N	N	12	N	N
70	20230915	120517	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18720	-50	5	-0.27	1344205930	71300	71.44	18980	19200	18560	24400	13140	18770	18852.82	3.57	0	-9790	19323	19046	18823	18546	18323	18935	18435	61	5630	500	13130	10	1	12136371	2272	13.03	1.95	12	0.59	1437.00	9582.00	26400	20230801	-29.09	8110	20220930	130.83	26400	-29.09	20230801	9420	98.73	20230316	26400	-29.09	20230801	8110	130.83	20220930	3.54	N	065510	500	60 억	432771	N	N	12	N	N
71	20230915	110519	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18710	-60	5	-0.32	1025524850	54204	54.31	18980	19200	18670	24400	13140	18770	18919.73	3.57	0	-7007	19323	19046	18823	18546	18323	18935	18435	61	5630	500	13130	10	1	12136371	2271	13.02	1.95	12	0.45	1437.00	9582.00	26400	20230801	-29.13	8110	20220930	130.70	26400	-29.13	20230801	9420	98.62	20230316	26400	-29.13	20230801	8110	130.70	20220930	3.54	N	065510	500	60 억	432771	N	N	12	N	N
72	20230915	100518	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18850	80	2	0.43	756566040	39881	39.96	18980	19200	18670	24400	13140	18770	18970.59	3.57	0	-5849	19323	19046	18823	18546	18323	18935	18435	61	5630	500	13130	10	1	12136371	2288	13.12	1.97	12	0.33	1437.00	9582.00	26400	20230801	-28.60	8110	20220930	132.43	26400	-28.60	20230801	9420	100.11	20230316	26400	-28.60	20230801	8110	132.43	20220930	3.54	N	065510	500	60 억	432771	N	N	12	N	N
73	20230915	090509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18840	70	2	0.37	24739890	1308	1.31	18980	18990	18840	24400	13140	18770	18914.29	3.57	0	-131	19323	19046	18823	18546	18323	18935	18435	61	5630	500	13130	10	1	12136371	2286	13.11	1.97	12	0.01	1437.00	9582.00	26400	20230801	-28.64	8110	20220930	132.31	26400	-28.64	20230801	9420	100.00	20230316	26400	-28.64	20230801	8110	132.31	20220930	3.54	N	065510	500	60 억	432771	N	N	12	N	N
74	20230914	160514	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18770	90	2	0.48	1874075550	99733	71.64	18900	19100	18600	24250	13080	18680	18790.96	3.48	0	10842	19346	19012	18666	18332	17986	18840	18160	61	5570	500	13070	10	1	12136371	2278	13.06	1.96	12	0.82	1437.00	9582.00	26400	20230801	-28.90	8110	20220930	131.44	26400	-28.90	20230801	9420	99.26	20230316	26400	-28.90	20230801	8110	131.44	20220930	3.48	N	065510	500	60 억	422207	N	N	12	N	N
75	20230914	150504	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18780	100	2	0.54	1695352800	90204	64.80	18900	19100	18600	24250	13080	18680	18794.65	3.48	0	8488	19346	19012	18666	18332	17986	18840	18160	61	5570	500	13070	10	1	12136371	2279	13.07	1.96	12	0.74	1437.00	9582.00	26400	20230801	-28.86	8110	20220930	131.57	26400	-28.86	20230801	9420	99.36	20230316	26400	-28.86	20230801	8110	131.57	20220930	3.48	N	065510	500	60 억	422207	N	N	447	N	N
76	20230914	140507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18770	90	2	0.48	1384918730	73664	52.92	18900	19100	18600	24250	13080	18680	18800.48	3.48	0	8375	19346	19012	18666	18332	17986	18840	18160	61	5570	500	13070	10	1	12136371	2278	13.06	1.96	12	0.61	1437.00	9582.00	26400	20230801	-28.90	8110	20220930	131.44	26400	-28.90	20230801	9420	99.26	20230316	26400	-28.90	20230801	8110	131.44	20220930	3.48	N	065510	500	60 억	422207	N	N	447	N	N
77	20230914	130500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18840	160	2	0.86	1179596310	62741	45.07	18900	19100	18600	24250	13080	18680	18801.04	3.48	0	8507	19346	19012	18666	18332	17986	18840	18160	61	5570	500	13070	10	1	12136371	2286	13.11	1.97	12	0.52	1437.00	9582.00	26400	20230801	-28.64	8110	20220930	132.31	26400	-28.64	20230801	9420	100.00	20230316	26400	-28.64	20230801	8110	132.31	20220930	3.48	N	065510	500	60 억	422207	N	N	447	N	N
78	20230914	120510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18810	130	2	0.70	1063801490	56590	40.65	18900	19100	18600	24250	13080	18680	18798.40	3.48	0	7575	19346	19012	18666	18332	17986	18840	18160	61	5570	500	13070	10	1	12136371	2283	13.09	1.96	12	0.47	1437.00	9582.00	26400	20230801	-28.75	8110	20220930	131.94	26400	-28.75	20230801	9420	99.68	20230316	26400	-28.75	20230801	8110	131.94	20220930	3.48	N	065510	500	60 억	422207	N	N	447	N	N
79	20230914	110506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18690	10	2	0.05	788076450	41895	30.10	18900	19100	18600	24250	13080	18680	18810.75	3.48	0	569	19346	19012	18666	18332	17986	18840	18160	61	5570	500	13070	10	1	12136371	2268	13.01	1.95	12	0.35	1437.00	9582.00	26400	20230801	-29.20	8110	20220930	130.46	26400	-29.20	20230801	9420	98.41	20230316	26400	-29.20	20230801	8110	130.46	20220930	3.48	N	065510	500	60 억	422207	N	N	447	N	N
80	20230914	100501	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18730	50	2	0.27	480264480	25416	18.26	18900	19100	18720	24250	13080	18680	18896.15	3.48	0	1770	19346	19012	18666	18332	17986	18840	18160	61	5570	500	13070	10	1	12136371	2273	13.03	1.95	12	0.21	1437.00	9582.00	26400	20230801	-29.05	8110	20220930	130.95	26400	-29.05	20230801	9420	98.83	20230316	26400	-29.05	20230801	8110	130.95	20220930	3.48	N	065510	500	60 억	422207	N	N	447	N	N
81	20230914	090509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18730	50	2	0.27	23929600	1273	0.91	18900	18900	18730	24250	13080	18680	18797.80	3.48	0	-894	19346	19012	18666	18332	17986	18840	18160	61	5570	500	13070	10	1	12136371	2273	13.03	1.95	12	0.01	1437.00	9582.00	26400	20230801	-29.05	8110	20220930	130.95	26400	-29.05	20230801	9420	98.83	20230316	26400	-29.05	20230801	8110	130.95	20220930	3.48	N	065510	500	60 억	422207	N	N	447	N	N
82	20230913	160512	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18680	-40	5	-0.21	2584379380	138876	54.61	18750	19000	18320	24300	13110	18720	18609.18	3.60	0	-13183	20160	19440	19080	18360	18000	19260	18180	61	5580	500	13100	10	1	12136371	2267	13.00	1.95	12	1.14	1437.00	9582.00	26400	20230801	-29.24	8110	20220930	130.33	26400	-29.24	20230801	9420	98.30	20230316	26400	-29.24	20230801	8110	130.33	20220930	3.52	N	065510	500	60 억	436453	N	N	447	N	N
83	20230913	150508	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18870	150	2	0.80	2397508720	128964	50.71	18750	19000	18320	24300	13110	18720	18590.53	3.60	0	-13679	20160	19440	19080	18360	18000	19260	18180	61	5580	500	13100	10	1	12136371	2290	13.13	1.97	12	1.06	1437.00	9582.00	26400	20230801	-28.52	8110	20220930	132.68	26400	-28.52	20230801	9420	100.32	20230316	26400	-28.52	20230801	8110	132.68	20220930	3.52	N	065510	500	60 억	436453	N	N	2742	N	N
84	20230913	140510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18510	-210	5	-1.12	1984341190	106778	41.99	18750	19000	18320	24300	13110	18720	18583.80	3.60	0	-8847	20160	19440	19080	18360	18000	19260	18180	61	5580	500	13100	10	1	12136371	2246	12.88	1.93	12	0.88	1437.00	9582.00	26400	20230801	-29.89	8110	20220930	128.24	26400	-29.89	20230801	9420	96.50	20230316	26400	-29.89	20230801	8110	128.24	20220930	3.52	N	065510	500	60 억	436453	N	N	2742	N	N
85	20230913	130457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18430	-290	5	-1.55	1839131350	98895	38.89	18750	19000	18320	24300	13110	18720	18596.81	3.60	0	-6585	20160	19440	19080	18360	18000	19260	18180	61	5580	500	13100	10	1	12136371	2237	12.83	1.92	12	0.81	1437.00	9582.00	26400	20230801	-30.19	8110	20220930	127.25	26400	-30.19	20230801	9420	95.65	20230316	26400	-30.19	20230801	8110	127.25	20220930	3.52	N	065510	500	60 억	436453	N	N	2742	N	N
86	20230913	120510	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18410	-310	5	-1.66	1536678700	82446	32.42	18750	19000	18320	24300	13110	18720	18638.61	3.60	0	-6751	20160	19440	19080	18360	18000	19260	18180	61	5580	500	13100	10	1	12136371	2234	12.81	1.92	12	0.68	1437.00	9582.00	26400	20230801	-30.27	8110	20220930	127.00	26400	-30.27	20230801	9420	95.44	20230316	26400	-30.27	20230801	8110	127.00	20220930	3.52	N	065510	500	60 억	436453	N	N	2742	N	N
87	20230913	110509	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18520	-200	5	-1.07	1144917360	61170	24.05	18750	19000	18510	24300	13110	18720	18716.97	3.60	0	-9199	20160	19440	19080	18360	18000	19260	18180	61	5580	500	13100	10	1	12136371	2248	12.89	1.93	12	0.50	1437.00	9582.00	26400	20230801	-29.85	8110	20220930	128.36	26400	-29.85	20230801	9420	96.60	20230316	26400	-29.85	20230801	8110	128.36	20220930	3.52	N	065510	500	60 억	436453	N	N	2742	N	N
88	20230913	100502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18800	80	2	0.43	706728240	37644	14.80	18750	19000	18580	24300	13110	18720	18773.99	3.60	0	-361	20160	19440	19080	18360	18000	19260	18180	61	5580	500	13100	10	1	12136371	2282	13.08	1.96	12	0.31	1437.00	9582.00	26400	20230801	-28.79	8110	20220930	131.81	26400	-28.79	20230801	9420	99.58	20230316	26400	-28.79	20230801	8110	131.81	20220930	3.52	N	065510	500	60 억	436453	N	N	2742	N	N
89	20230913	090459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18660	-60	5	-0.32	150997210	8087	3.18	18750	18770	18580	24300	13110	18720	18671.60	3.60	0	663	20160	19440	19080	18360	18000	19260	18180	61	5580	500	13100	10	1	12136371	2265	12.99	1.95	12	0.07	1437.00	9582.00	26400	20230801	-29.32	8110	20220930	130.09	26400	-29.32	20230801	9420	98.09	20230316	26400	-29.32	20230801	8110	130.09	20220930	3.52	N	065510	500	60 억	436453	N	N	2742	N	N
90	20230912	160456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18720	-1040	5	-5.26	4851437130	252900	210.65	19760	19800	18720	25650	13840	19760	19183.19	3.66	0	-7303	20120	19940	19710	19530	19300	20030	19620	61	5890	500	13830	10	1	12136371	2272	13.03	1.95	12	2.08	1437.00	9582.00	26400	20230801	-29.09	8110	20220930	130.83	26400	-29.09	20230801	9420	98.73	20230316	26400	-29.09	20230801	8110	130.83	20220930	3.47	N	065510	500	60 억	443678	N	N	2736	N	N
91	20230912	150503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18800	-960	5	-4.86	4496412140	233953	194.87	19760	19800	18740	25650	13840	19760	19219.24	3.66	0	-8654	20120	19940	19710	19530	19300	20030	19620	61	5890	500	13830	10	1	12136371	2282	13.08	1.96	12	1.93	1437.00	9582.00	26400	20230801	-28.79	8110	20220930	131.81	26400	-28.79	20230801	9420	99.58	20230316	26400	-28.79	20230801	8110	131.81	20220930	3.47	N	065510	500	60 억	443678	N	N	1824	N	N
92	20230912	140503	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	18960	-800	5	-4.05	3308901870	171028	142.46	19760	19800	18930	25650	13840	19760	19347.07	3.66	0	-14477	20120	19940	19710	19530	19300	20030	19620	61	5890	500	13830	10	1	12136371	2301	13.19	1.98	12	1.41	1437.00	9582.00	26400	20230801	-28.18	8110	20220930	133.79	26400	-28.18	20230801	9420	101.27	20230316	26400	-28.18	20230801	8110	133.79	20220930	3.47	N	065510	500	60 억	443678	N	N	1824	N	N
93	20230912	130457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19260	-500	5	-2.53	2211009500	113639	94.65	19760	19800	19220	25650	13840	19760	19456.36	3.66	0	-9068	20120	19940	19710	19530	19300	20030	19620	61	5890	500	13830	10	1	12136371	2337	13.40	2.01	12	0.94	1437.00	9582.00	26400	20230801	-27.05	8110	20220930	137.48	26400	-27.05	20230801	9420	104.46	20230316	26400	-27.05	20230801	8110	137.48	20220930	3.47	N	065510	500	60 억	443678	N	N	1824	N	N
94	20230912	120452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19280	-480	5	-2.43	1913493500	98177	81.78	19760	19800	19280	25650	13840	19760	19490.17	3.66	0	-8320	20120	19940	19710	19530	19300	20030	19620	61	5890	500	13830	10	1	12136371	2340	13.42	2.01	12	0.81	1437.00	9582.00	26400	20230801	-26.97	8110	20220930	137.73	26400	-26.97	20230801	9420	104.67	20230316	26400	-26.97	20230801	8110	137.73	20220930	3.47	N	065510	500	60 억	443678	N	N	1824	N	N
95	20230912	110459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19390	-370	5	-1.87	1376768070	70477	58.70	19760	19800	19380	25650	13840	19760	19534.92	3.66	0	-4777	20120	19940	19710	19530	19300	20030	19620	61	5890	500	13830	10	1	12136371	2353	13.49	2.02	12	0.58	1437.00	9582.00	26400	20230801	-26.55	8110	20220930	139.09	26400	-26.55	20230801	9420	105.84	20230316	26400	-26.55	20230801	8110	139.09	20220930	3.47	N	065510	500	60 억	443678	N	N	1824	N	N
96	20230912	100457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19560	-200	5	-1.01	568075540	28891	24.06	19760	19800	19560	25650	13840	19760	19662.63	3.66	0	-3616	20120	19940	19710	19530	19300	20030	19620	61	5890	500	13830	10	1	12136371	2374	13.61	2.04	12	0.24	1437.00	9582.00	26400	20230801	-25.91	8110	20220930	141.18	26400	-25.91	20230801	9420	107.64	20230316	26400	-25.91	20230801	8110	141.18	20220930	3.47	N	065510	500	60 억	443678	N	N	1824	N	N
97	20230912	090506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19770	10	2	0.05	80233020	4061	3.38	19760	19770	19710	25650	13840	19760	19756.94	3.66	0	-207	20120	19940	19710	19530	19300	20030	19620	61	5890	500	13830	10	1	12136371	2399	13.76	2.06	12	0.03	1437.00	9582.00	26400	20230801	-25.11	8110	20220930	143.77	26400	-25.11	20230801	9420	109.87	20230316	26400	-25.11	20230801	8110	143.77	20220930	3.47	N	065510	500	60 억	443678	N	N	1824	N	N
98	20230911	160453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19760	60	2	0.30	2321271630	118312	79.83	19700	19890	19480	25600	13790	19700	19619.06	3.79	0	-13118	20400	20050	19750	19400	19100	19900	19250	61	5900	500	13790	10	1	12136371	2398	13.75	2.06	12	0.97	1437.00	9582.00	26400	20230801	-25.15	8110	20220930	143.65	26400	-25.15	20230801	9420	109.77	20230316	26400	-25.15	20230801	8110	143.65	20220930	3.52	N	065510	500	60 억	460199	N	N	1824	N	N
99	20230911	150502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19710	10	2	0.05	2203579170	112343	75.80	19700	19890	19480	25600	13790	19700	19614.74	3.79	0	-12374	20400	20050	19750	19400	19100	19900	19250	61	5900	500	13790	10	1	12136371	2392	13.72	2.06	12	0.93	1437.00	9582.00	26400	20230801	-25.34	8110	20220930	143.03	26400	-25.34	20230801	9420	109.24	20230316	26400	-25.34	20230801	8110	143.03	20220930	3.52	N	065510	500	60 억	460199	N	N	837	N	N
100	20230911	140507	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19550	-150	5	-0.76	1667162510	84924	57.30	19700	19890	19500	25600	13790	19700	19631.23	3.79	0	-8696	20400	20050	19750	19400	19100	19900	19250	61	5900	500	13790	10	1	12136371	2373	13.60	2.04	12	0.70	1437.00	9582.00	26400	20230801	-25.95	8110	20220930	141.06	26400	-25.95	20230801	9420	107.54	20230316	26400	-25.95	20230801	8110	141.06	20220930	3.52	N	065510	500	60 억	460199	N	N	837	N	N
101	20230911	130449	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19530	-170	5	-0.86	1378815590	70158	47.34	19700	19890	19500	25600	13790	19700	19653.01	3.79	0	-8553	20400	20050	19750	19400	19100	19900	19250	61	5900	500	13790	10	1	12136371	2370	13.59	2.04	12	0.58	1437.00	9582.00	26400	20230801	-26.02	8110	20220930	140.81	26400	-26.02	20230801	9420	107.32	20230316	26400	-26.02	20230801	8110	140.81	20220930	3.52	N	065510	500	60 억	460199	N	N	837	N	N
102	20230911	120457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19550	-150	5	-0.76	1192759160	60645	40.92	19700	19890	19500	25600	13790	19700	19667.89	3.79	0	-7522	20400	20050	19750	19400	19100	19900	19250	61	5900	500	13790	10	1	12136371	2373	13.60	2.04	12	0.50	1437.00	9582.00	26400	20230801	-25.95	8110	20220930	141.06	26400	-25.95	20230801	9420	107.54	20230316	26400	-25.95	20230801	8110	141.06	20220930	3.52	N	065510	500	60 억	460199	N	N	837	N	N
103	20230911	110446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19590	-110	5	-0.56	911550640	46279	31.23	19700	19890	19500	25600	13790	19700	19696.85	3.79	0	-8444	20400	20050	19750	19400	19100	19900	19250	61	5900	500	13790	10	1	12136371	2378	13.63	2.04	12	0.38	1437.00	9582.00	26400	20230801	-25.80	8110	20220930	141.55	26400	-25.80	20230801	9420	107.96	20230316	26400	-25.80	20230801	8110	141.55	20220930	3.52	N	065510	500	60 억	460199	N	N	837	N	N
104	20230911	100450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19830	130	2	0.66	444286800	22565	15.23	19700	19890	19500	25600	13790	19700	19689.20	3.79	0	-5979	20400	20050	19750	19400	19100	19900	19250	61	5900	500	13790	10	1	12136371	2407	13.80	2.07	12	0.19	1437.00	9582.00	26400	20230801	-24.89	8110	20220930	144.51	26400	-24.89	20230801	9420	110.51	20230316	26400	-24.89	20230801	8110	144.51	20220930	3.52	N	065510	500	60 억	460199	N	N	837	N	N
105	20230911	090448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19800	100	2	0.51	33696810	1703	1.15	19700	19890	19700	25600	13790	19700	19786.74	3.79	0	-914	20400	20050	19750	19400	19100	19900	19250	61	5900	500	13790	10	1	12136371	2403	13.78	2.07	12	0.01	1437.00	9582.00	26400	20230801	-25.00	8110	20220930	144.14	26400	-25.00	20230801	9420	110.19	20230316	26400	-25.00	20230801	8110	144.14	20220930	3.52	N	065510	500	60 억	460199	N	N	837	N	N
106	20230908	160456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19700	-150	5	-0.76	2900323620	147222	65.65	19760	20100	19450	25800	13900	19850	19700.07	3.98	0	-24048	20410	20130	19700	19420	18990	20270	19560	61	5950	500	13890	10	1	12136371	2391	13.71	2.06	12	1.21	1437.00	9582.00	26400	20230801	-25.38	8110	20220930	142.91	26400	-25.38	20230801	9420	109.13	20230316	26400	-25.38	20230801	8110	142.91	20220930	3.59	N	065510	500	60 억	482611	N	N	837	N	N
107	20230908	150457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19700	-150	5	-0.76	2715458750	137845	61.47	19760	20100	19450	25800	13900	19850	19699.08	3.98	0	-20830	20410	20130	19700	19420	18990	20270	19560	61	5950	500	13890	10	1	12136371	2391	13.71	2.06	12	1.14	1437.00	9582.00	26400	20230801	-25.38	8110	20220930	142.91	26400	-25.38	20230801	9420	109.13	20230316	26400	-25.38	20230801	8110	142.91	20220930	3.59	N	065510	500	60 억	482611	N	N	1111	N	N
108	20230908	140457	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19640	-210	5	-1.06	2314056240	117424	52.36	19760	20100	19450	25800	13900	19850	19706.52	3.98	0	-23646	20410	20130	19700	19420	18990	20270	19560	61	5950	500	13890	10	1	12136371	2384	13.67	2.05	12	0.97	1437.00	9582.00	26400	20230801	-25.61	8110	20220930	142.17	26400	-25.61	20230801	9420	108.49	20230316	26400	-25.61	20230801	8110	142.17	20220930	3.59	N	065510	500	60 억	482611	N	N	1111	N	N
109	20230908	130459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19720	-130	5	-0.65	2062197780	104642	46.66	19760	20100	19450	25800	13900	19850	19706.81	3.98	0	-17161	20410	20130	19700	19420	18990	20270	19560	61	5950	500	13890	10	1	12136371	2393	13.72	2.06	12	0.86	1437.00	9582.00	26400	20230801	-25.30	8110	20220930	143.16	26400	-25.30	20230801	9420	109.34	20230316	26400	-25.30	20230801	8110	143.16	20220930	3.59	N	065510	500	60 억	482611	N	N	1111	N	N
110	20230908	120506	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19740	-110	5	-0.55	1960228600	99472	44.36	19760	20100	19450	25800	13900	19850	19705.96	3.98	0	-16089	20410	20130	19700	19420	18990	20270	19560	61	5950	500	13890	10	1	12136371	2396	13.74	2.06	12	0.82	1437.00	9582.00	26400	20230801	-25.23	8110	20220930	143.40	26400	-25.23	20230801	9420	109.55	20230316	26400	-25.23	20230801	8110	143.40	20220930	3.59	N	065510	500	60 억	482611	N	N	1111	N	N
111	20230908	110459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19640	-210	5	-1.06	1449129460	73597	32.82	19760	20100	19450	25800	13900	19850	19689.49	3.98	0	-16937	20410	20130	19700	19420	18990	20270	19560	61	5950	500	13890	10	1	12136371	2384	13.67	2.05	12	0.61	1437.00	9582.00	26400	20230801	-25.61	8110	20220930	142.17	26400	-25.61	20230801	9420	108.49	20230316	26400	-25.61	20230801	8110	142.17	20220930	3.59	N	065510	500	60 억	482611	N	N	1111	N	N
112	20230908	100456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19730	-120	5	-0.60	652053000	32890	14.67	19760	20100	19610	25800	13900	19850	19825.07	3.98	0	-11376	20410	20130	19700	19420	18990	20270	19560	61	5950	500	13890	10	1	12136371	2395	13.73	2.06	12	0.27	1437.00	9582.00	26400	20230801	-25.27	8110	20220930	143.28	26400	-25.27	20230801	9420	109.45	20230316	26400	-25.27	20230801	8110	143.28	20220930	3.59	N	065510	500	60 억	482611	N	N	1111	N	N
113	20230908	090502	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19950	100	2	0.50	80669140	4071	1.82	19760	19960	19700	25800	13900	19850	19813.19	3.98	0	-8	20410	20130	19700	19420	18990	20270	19560	61	5950	500	13890	10	1	12136371	2421	13.88	2.08	12	0.03	1437.00	9582.00	26400	20230801	-24.43	8110	20220930	145.99	26400	-24.43	20230801	9420	111.78	20230316	26400	-24.43	20230801	8110	145.99	20220930	3.59	N	065510	500	60 억	482611	N	N	1111	N	N
114	20230907	160453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19850	-80	5	-0.40	4372265980	222739	28.46	19800	19980	19270	25900	13960	19930	19629.20	4.02	0	-4891	22290	21110	20420	19240	18550	20765	18895	61	5970	500	13950	10	1	12136371	2409	13.81	2.07	12	1.84	1437.00	9582.00	26400	20230801	-24.81	8110	20220930	144.76	26400	-24.81	20230801	9420	110.72	20230316	26400	-24.81	20230801	8110	144.76	20220930	3.63	N	065510	500	60 억	487732	N	N	1111	N	N
115	20230907	150456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19840	-90	5	-0.45	4093585740	208715	26.67	19800	19980	19270	25900	13960	19930	19613.25	4.02	0	-3753	22290	21110	20420	19240	18550	20765	18895	61	5970	500	13950	10	1	12136371	2408	13.81	2.07	12	1.72	1437.00	9582.00	26400	20230801	-24.85	8110	20220930	144.64	26400	-24.85	20230801	9420	110.62	20230316	26400	-24.85	20230801	8110	144.64	20220930	3.63	N	065510	500	60 억	487732	N	N	1470	N	N
116	20230907	140452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19750	-180	5	-0.90	3613183380	184387	23.56	19800	19980	19270	25900	13960	19930	19595.62	4.02	0	605	22290	21110	20420	19240	18550	20765	18895	61	5970	500	13950	10	1	12136371	2397	13.74	2.06	12	1.52	1437.00	9582.00	26400	20230801	-25.19	8110	20220930	143.53	26400	-25.19	20230801	9420	109.66	20230316	26400	-25.19	20230801	8110	143.53	20220930	3.63	N	065510	500	60 억	487732	N	N	1470	N	N
117	20230907	130452	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19610	-320	5	-1.61	3080119390	157184	20.08	19800	19980	19270	25900	13960	19930	19595.59	4.02	0	999	22290	21110	20420	19240	18550	20765	18895	61	5970	500	13950	10	1	12136371	2380	13.65	2.05	12	1.30	1437.00	9582.00	26400	20230801	-25.72	8110	20220930	141.80	26400	-25.72	20230801	9420	108.17	20230316	26400	-25.72	20230801	8110	141.80	20220930	3.63	N	065510	500	60 억	487732	N	N	1470	N	N
118	20230907	120500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19570	-360	5	-1.81	2881980570	147055	18.79	19800	19980	19270	25900	13960	19930	19597.93	4.02	0	-1244	22290	21110	20420	19240	18550	20765	18895	61	5970	500	13950	10	1	12136371	2375	13.62	2.04	12	1.21	1437.00	9582.00	26400	20230801	-25.87	8110	20220930	141.31	26400	-25.87	20230801	9420	107.75	20230316	26400	-25.87	20230801	8110	141.31	20220930	3.63	N	065510	500	60 억	487732	N	N	1470	N	N
119	20230907	110458	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19570	-360	5	-1.81	2707683190	138150	17.65	19800	19980	19270	25900	13960	19930	19599.54	4.02	0	-1488	22290	21110	20420	19240	18550	20765	18895	61	5970	500	13950	10	1	12136371	2375	13.62	2.04	12	1.14	1437.00	9582.00	26400	20230801	-25.87	8110	20220930	141.31	26400	-25.87	20230801	9420	107.75	20230316	26400	-25.87	20230801	8110	141.31	20220930	3.63	N	065510	500	60 억	487732	N	N	1470	N	N
120	20230907	100454	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19720	-210	5	-1.05	2256536640	115156	14.71	19800	19980	19270	25900	13960	19930	19595.42	4.02	0	-4545	22290	21110	20420	19240	18550	20765	18895	61	5970	500	13950	10	1	12136371	2393	13.72	2.06	12	0.95	1437.00	9582.00	26400	20230801	-25.30	8110	20220930	143.16	26400	-25.30	20230801	9420	109.34	20230316	26400	-25.30	20230801	8110	143.16	20220930	3.63	N	065510	500	60 억	487732	N	N	1470	N	N
121	20230907	090500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19420	-510	5	-2.56	718443490	36872	4.71	19800	19800	19330	25900	13960	19930	19484.56	4.02	0	1684	22290	21110	20420	19240	18550	20765	18895	61	5970	500	13950	10	1	12136371	2357	13.51	2.03	12	0.30	1437.00	9582.00	26400	20230801	-26.44	8110	20220930	139.46	26400	-26.44	20230801	9420	106.16	20230316	26400	-26.44	20230801	8110	139.46	20220930	3.63	N	065510	500	60 억	487732	N	N	1470	N	N
122	20230906	160453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19930	-1770	5	-8.16	15769390330	778656	496.74	21500	21600	19730	28200	15200	21700	20252.36	4.52	0	-58369	22566	22132	21766	21332	20966	21950	21150	61	6500	500	15190	10	1	12136371	2419	13.87	2.08	12	6.42	1437.00	9582.00	26400	20230801	-24.51	8110	20220930	145.75	26400	-24.51	20230801	9420	111.57	20230316	26400	-24.51	20230801	8110	145.75	20220930	3.69	N	065510	500	60 억	548512	N	N	1470	N	N
123	20230906	150453	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19950	-1750	5	-8.06	15156985200	747966	477.17	21500	21600	19730	28200	15200	21700	20264.09	4.52	0	-60098	22566	22132	21766	21332	20966	21950	21150	61	6500	500	15190	10	1	12136371	2421	13.88	2.08	12	6.16	1437.00	9582.00	26400	20230801	-24.43	8110	20220930	145.99	26400	-24.43	20230801	9420	111.78	20230316	26400	-24.43	20230801	8110	145.99	20220930	3.69	N	065510	500	60 억	548512	N	N	86	N	N
124	20230906	140455	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	20100	-1600	5	-7.37	13422782920	661327	421.89	21500	21600	19730	28200	15200	21700	20296.54	4.52	0	-57755	22566	22132	21766	21332	20966	21950	21150	61	6500	500	15190	50	1	12136371	2439	13.99	2.10	12	5.45	1437.00	9582.00	26400	20230801	-23.86	8110	20220930	147.84	26400	-23.86	20230801	9420	113.38	20230316	26400	-23.86	20230801	8110	147.84	20220930	3.69	N	065510	500	60 억	548512	N	N	86	N	N
125	20230906	130451	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	19900	-1800	5	-8.29	12055171740	593073	378.35	21500	21600	19730	28200	15200	21700	20326.40	4.52	0	-59771	22566	22132	21766	21332	20966	21950	21150	61	6500	500	15190	10	1	12136371	2415	13.85	2.08	12	4.89	1437.00	9582.00	26400	20230801	-24.62	8110	20220930	145.38	26400	-24.62	20230801	9420	111.25	20230316	26400	-24.62	20230801	8110	145.38	20220930	3.69	N	065510	500	60 억	548512	N	N	86	N	N
126	20230906	120459	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	20100	-1600	5	-7.37	9560567080	467566	298.28	21500	21600	19960	28200	15200	21700	20447.27	4.52	0	-58301	22566	22132	21766	21332	20966	21950	21150	61	6500	500	15190	50	1	12136371	2439	13.99	2.10	12	3.85	1437.00	9582.00	26400	20230801	-23.86	8110	20220930	147.84	26400	-23.86	20230801	9420	113.38	20230316	26400	-23.86	20230801	8110	147.84	20220930	3.69	N	065510	500	60 억	548512	N	N	86	N	N
127	20230906	110456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	20250	-1450	5	-6.68	7860471400	382901	244.27	21500	21600	19960	28200	15200	21700	20528.44	4.52	0	-61005	22566	22132	21766	21332	20966	21950	21150	61	6500	500	15190	50	1	12136371	2458	14.09	2.11	12	3.15	1437.00	9582.00	26400	20230801	-23.30	8110	20220930	149.69	26400	-23.30	20230801	9420	114.97	20230316	26400	-23.30	20230801	8110	149.69	20220930	3.69	N	065510	500	60 억	548512	N	N	86	N	N
128	20230906	100444	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	20400	-1300	5	-5.99	4396909250	211220	134.75	21500	21600	20400	28200	15200	21700	20816.33	4.52	0	-39182	22566	22132	21766	21332	20966	21950	21150	61	6500	500	15190	50	1	12136371	2476	14.20	2.13	12	1.74	1437.00	9582.00	26400	20230801	-22.73	8110	20220930	151.54	26400	-22.73	20230801	9420	116.56	20230316	26400	-22.73	20230801	8110	151.54	20220930	3.69	N	065510	500	60 억	548512	N	N	86	N	N
129	20230906	090448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	21100	-600	5	-2.76	584939050	27640	17.63	21500	21600	21000	28200	15200	21700	21160.92	4.52	0	2812	22566	22132	21766	21332	20966	21950	21150	61	6500	500	15190	50	1	12136371	2561	14.68	2.20	12	0.23	1437.00	9582.00	26400	20230801	-20.08	8110	20220930	160.17	26400	-20.08	20230801	9420	123.99	20230316	26400	-20.08	20230801	8110	160.17	20220930	3.69	N	065510	500	60 억	548512	N	N	86	N	N
130	20230905	160448	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	21700	-250	5	-1.14	3374713750	156006	56.54	21950	22200	21400	28500	15400	21950	21631.93	4.92	0	15261	23183	22566	21983	21366	20783	22275	21075	61	6550	500	15360	50	1	12136371	2634	15.10	2.26	12	1.29	1437.00	9582.00	26400	20230801	-17.80	8110	20220930	167.57	26400	-17.80	20230801	9420	130.36	20230316	26400	-17.80	20230801	8110	167.57	20220930	3.63	N	065510	500	60 억	597682	N	N	86	N	N
131	20230905	150500	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	21550	-400	5	-1.82	3200907100	147978	53.63	21950	22200	21400	28500	15400	21950	21630.97	4.92	0	13483	23183	22566	21983	21366	20783	22275	21075	61	6550	500	15360	50	1	12136371	2615	15.00	2.25	12	1.22	1437.00	9582.00	26400	20230801	-18.37	8110	20220930	165.72	26400	-18.37	20230801	9420	128.77	20230316	26400	-18.37	20230801	8110	165.72	20220930	3.63	N	065510	500	60 억	597682	N	N	259	N	N
132	20230905	140456	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	21600	-350	5	-1.59	2811736600	129955	47.10	21950	22200	21400	28500	15400	21950	21636.23	4.92	0	8834	23183	22566	21983	21366	20783	22275	21075	61	6550	500	15360	50	1	12136371	2621	15.03	2.25	12	1.07	1437.00	9582.00	26400	20230801	-18.18	8110	20220930	166.34	26400	-18.18	20230801	9420	129.30	20230316	26400	-18.18	20230801	8110	166.34	20220930	3.63	N	065510	500	60 억	597682	N	N	259	N	N
133	20230905	130438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	21500	-450	5	-2.05	2447020250	113043	40.97	21950	22200	21400	28500	15400	21950	21646.81	4.92	0	4314	23183	22566	21983	21366	20783	22275	21075	61	6550	500	15360	50	1	12136371	2609	14.96	2.24	12	0.93	1437.00	9582.00	26400	20230801	-18.56	8110	20220930	165.10	26400	-18.56	20230801	9420	128.24	20230316	26400	-18.56	20230801	8110	165.10	20220930	3.63	N	065510	500	60 억	597682	N	N	259	N	N
134	20230905	120446	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	21550	-400	5	-1.82	1750236600	80661	29.23	21950	22200	21400	28500	15400	21950	21698.67	4.92	0	-1970	23183	22566	21983	21366	20783	22275	21075	61	6550	500	15360	50	1	12136371	2615	15.00	2.25	12	0.66	1437.00	9582.00	26400	20230801	-18.37	8110	20220930	165.72	26400	-18.37	20230801	9420	128.77	20230316	26400	-18.37	20230801	8110	165.72	20220930	3.63	N	065510	500	60 억	597682	N	N	259	N	N
135	20230905	110450	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	21800	-150	5	-0.68	1191897000	54805	19.86	21950	22200	21400	28500	15400	21950	21747.96	4.92	0	-4890	23183	22566	21983	21366	20783	22275	21075	61	6550	500	15360	50	1	12136371	2646	15.17	2.28	12	0.45	1437.00	9582.00	26400	20230801	-17.42	8110	20220930	168.80	26400	-17.42	20230801	9420	131.42	20230316	26400	-17.42	20230801	8110	168.80	20220930	3.63	N	065510	500	60 억	597682	N	N	259	N	N
136	20230905	100445	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	21900	-50	5	-0.23	476595650	21748	7.88	21950	22200	21750	28500	15400	21950	21914.46	4.92	0	-6413	23183	22566	21983	21366	20783	22275	21075	61	6550	500	15360	50	1	12136371	2658	15.24	2.29	12	0.18	1437.00	9582.00	26400	20230801	-17.05	8110	20220930	170.04	26400	-17.05	20230801	9420	132.48	20230316	26400	-17.05	20230801	8110	170.04	20220930	3.63	N	065510	500	60 억	597682	N	N	259	N	N
137	20230905	090441	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	22050	100	2	0.46	31250850	1418	0.51	21950	22100	21900	28500	15400	21950	22038.68	4.92	0	332	23183	22566	21983	21366	20783	22275	21075	61	6550	500	15360	50	1	12136371	2676	15.34	2.30	12	0.01	1437.00	9582.00	26400	20230801	-16.48	8110	20220930	171.89	26400	-16.48	20230801	9420	134.08	20230316	26400	-16.48	20230801	8110	171.89	20220930	3.63	N	065510	500	60 억	597682	N	N	259	N	N
138	20230904	160443	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	21950	-650	5	-2.88	5986861050	274424	97.15	22600	22600	21400	29350	15850	22600	21815.99	4.89	0	17674	24633	23616	23033	22016	21433	23325	21725	61	6750	500	15820	50	1	12136371	2664	15.27	2.29	12	2.26	1437.00	9582.00	26400	20230801	-16.86	8110	20220930	170.65	26400	-16.86	20230801	9420	133.01	20230316	26400	-16.86	20230801	8110	170.65	20220930	3.75	N	065510	500	60 억	593357	N	N	259	N	N
139	20230904	150436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	22050	-550	5	-2.43	5800148150	265921	94.14	22600	22600	21400	29350	15850	22600	21811.55	4.89	0	17710	24633	23616	23033	22016	21433	23325	21725	61	6750	500	15820	50	1	12136371	2676	15.34	2.30	12	2.19	1437.00	9582.00	26400	20230801	-16.48	8110	20220930	171.89	26400	-16.48	20230801	9420	134.08	20230316	26400	-16.48	20230801	8110	171.89	20220930	3.75	N	065510	500	60 억	593357	N	N	407	N	N
140	20230904	140432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	22050	-550	5	-2.43	5097076250	234018	82.84	22600	22600	21400	29350	15850	22600	21780.70	4.89	0	20097	24633	23616	23033	22016	21433	23325	21725	61	6750	500	15820	50	1	12136371	2676	15.34	2.30	12	1.93	1437.00	9582.00	26400	20230801	-16.48	8110	20220930	171.89	26400	-16.48	20230801	9420	134.08	20230316	26400	-16.48	20230801	8110	171.89	20220930	3.75	N	065510	500	60 억	593357	N	N	407	N	N
141	20230904	130440	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	21650	-950	5	-4.20	4263584800	196046	69.40	22600	22600	21400	29350	15850	22600	21747.88	4.89	0	7886	24633	23616	23033	22016	21433	23325	21725	61	6750	500	15820	50	1	12136371	2628	15.07	2.26	12	1.62	1437.00	9582.00	26400	20230801	-17.99	8110	20220930	166.95	26400	-17.99	20230801	9420	129.83	20230316	26400	-17.99	20230801	8110	166.95	20220930	3.75	N	065510	500	60 억	593357	N	N	407	N	N
142	20230904	120432	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	21700	-900	5	-3.98	3345932600	153406	54.31	22600	22600	21550	29350	15850	22600	21810.96	4.89	0	3632	24633	23616	23033	22016	21433	23325	21725	61	6750	500	15820	50	1	12136371	2634	15.10	2.26	12	1.26	1437.00	9582.00	26400	20230801	-17.80	8110	20220930	167.57	26400	-17.80	20230801	9420	130.36	20230316	26400	-17.80	20230801	8110	167.57	20220930	3.75	N	065510	500	60 억	593357	N	N	407	N	N
143	20230904	110426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	21700	-900	5	-3.98	2943496150	134900	47.76	22600	22600	21550	29350	15850	22600	21819.84	4.89	0	3827	24633	23616	23033	22016	21433	23325	21725	61	6750	500	15820	50	1	12136371	2634	15.10	2.26	12	1.11	1437.00	9582.00	26400	20230801	-17.80	8110	20220930	167.57	26400	-17.80	20230801	9420	130.36	20230316	26400	-17.80	20230801	8110	167.57	20220930	3.75	N	065510	500	60 억	593357	N	N	407	N	N
144	20230904	100427	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	21850	-750	5	-3.32	1422643300	64722	22.91	22600	22600	21750	29350	15850	22600	21980.83	4.89	0	3119	24633	23616	23033	22016	21433	23325	21725	61	6750	500	15820	50	1	12136371	2652	15.21	2.28	12	0.53	1437.00	9582.00	26400	20230801	-17.23	8110	20220930	169.42	26400	-17.23	20230801	9420	131.95	20230316	26400	-17.23	20230801	8110	169.42	20220930	3.75	N	065510	500	60 억	593357	N	N	407	N	N
145	20230904	090436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	22150	-450	5	-1.99	223328000	10058	3.56	22600	22600	21950	29350	15850	22600	22204.02	4.89	0	-1708	24633	23616	23033	22016	21433	23325	21725	61	6750	500	15820	50	1	12136371	2688	15.41	2.31	12	0.08	1437.00	9582.00	26400	20230801	-16.10	8110	20220930	173.12	26400	-16.10	20230801	9420	135.14	20230316	26400	-16.10	20230801	8110	173.12	20220930	3.75	N	065510	500	60 억	593357	N	N	407	N	N
146	20230901	160429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	22600	-1250	5	-5.24	6436847350	281825	185.00	24050	24050	22450	31000	16700	23850	22840.32	5.06	0	-18108	24650	24250	24000	23600	23350	24125	23475	61	7150	500	16690	50	1	12136371	2743	15.73	2.36	12	2.32	1437.00	9582.00	26400	20230801	-14.39	8110	20220930	178.67	26400	-14.39	20230801	9420	139.92	20230316	26400	-14.39	20230801	8110	178.67	20220930	3.84	N	065510	500	60 억	614220	N	N	407	N	N
147	20230901	150438	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	22650	-1200	5	-5.03	6179397100	270462	177.54	24050	24050	22450	31000	16700	23850	22847.56	5.06	0	-17623	24650	24250	24000	23600	23350	24125	23475	61	7150	500	16690	50	1	12136371	2749	15.76	2.36	12	2.23	1437.00	9582.00	26400	20230801	-14.20	8110	20220930	179.28	26400	-14.20	20230801	9420	140.45	20230316	26400	-14.20	20230801	8110	179.28	20220930	3.84	N	065510	500	60 억	614220	N	N	2154	N	N
148	20230901	140436	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	22900	-950	5	-3.98	5625484900	246068	161.53	24050	24050	22450	31000	16700	23850	22861.51	5.06	0	-15393	24650	24250	24000	23600	23350	24125	23475	61	7150	500	16690	50	1	12136371	2779	15.94	2.39	12	2.03	1437.00	9582.00	26400	20230801	-13.26	8110	20220930	182.37	26400	-13.26	20230801	9420	143.10	20230316	26400	-13.26	20230801	8110	182.37	20220930	3.84	N	065510	500	60 억	614220	N	N	2154	N	N
149	20230901	130426	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	22900	-950	5	-3.98	5250180300	229683	150.77	24050	24050	22450	31000	16700	23850	22858.38	5.06	0	-15460	24650	24250	24000	23600	23350	24125	23475	61	7150	500	16690	50	1	12136371	2779	15.94	2.39	12	1.89	1437.00	9582.00	26400	20230801	-13.26	8110	20220930	182.37	26400	-13.26	20230801	9420	143.10	20230316	26400	-13.26	20230801	8110	182.37	20220930	3.84	N	065510	500	60 억	614220	N	N	2154	N	N
150	20230901	120429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	22950	-900	5	-3.77	4978549650	217853	143.01	24050	24050	22450	31000	16700	23850	22852.79	5.06	0	-16319	24650	24250	24000	23600	23350	24125	23475	61	7150	500	16690	50	1	12136371	2785	15.97	2.40	12	1.80	1437.00	9582.00	26400	20230801	-13.07	8110	20220930	182.98	26400	-13.07	20230801	9420	143.63	20230316	26400	-13.07	20230801	8110	182.98	20220930	3.84	N	065510	500	60 억	614220	N	N	2154	N	N
151	20230901	110429	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	22600	-1250	5	-5.24	4187884500	183017	120.14	24050	24050	22450	31000	16700	23850	22882.49	5.06	0	-20351	24650	24250	24000	23600	23350	24125	23475	61	7150	500	16690	50	1	12136371	2743	15.73	2.36	12	1.51	1437.00	9582.00	26400	20230801	-14.39	8110	20220930	178.67	26400	-14.39	20230801	9420	139.92	20230316	26400	-14.39	20230801	8110	178.67	20220930	3.84	N	065510	500	60 억	614220	N	N	2154	N	N
152	20230901	100425	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	22800	-1050	5	-4.40	2888754850	125701	82.52	24050	24050	22450	31000	16700	23850	22981.16	5.06	0	-7977	24650	24250	24000	23600	23350	24125	23475	61	7150	500	16690	50	1	12136371	2767	15.87	2.38	12	1.04	1437.00	9582.00	26400	20230801	-13.64	8110	20220930	181.13	26400	-13.64	20230801	9420	142.04	20230316	26400	-13.64	20230801	8110	181.13	20220930	3.84	N	065510	500	60 억	614220	N	N	2154	N	N
153	20230901	090422	57	100.00	KOSDAQ	의료정밀기기	N	N	N	N		N	23500	-350	5	-1.47	207658950	8791	5.77	24050	24050	23450	31000	16700	23850	23621.77	5.06	0	1197	24650	24250	24000	23600	23350	24125	23475	61	7150	500	16690	50	1	12136371	2852	16.35	2.45	12	0.07	1437.00	9582.00	26400	20230801	-10.98	8110	20220930	189.77	26400	-10.98	20230801	9420	149.47	20230316	26400	-10.98	20230801	8110	189.77	20220930	3.84	N	065510	500	60 억	614220	N	N	2154	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History